Leonteq Securities AG (Q00440)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 29.16 | -0.66 | -2.21 | 29.88 | 29.88 | 28.96 | 0 |
| 1722009300 | 29.82 | -1.5 | -4.79 | 30.5 | 31.95 | 29.82 | 0 |
| 1721922900 | 31.32 | 0.63 | 2.05 | 30.83 | 31.41 | 29.54 | 0 |
| 1721836500 | 30.69 | -2.3 | -6.97 | 33.009999 | 33.009999 | 30.58 | 0 |
| 1721750100 | 32.99 | 0.58 | 1.79 | 32.71 | 33.049999 | 32.15 | 0 |
| 1721663700 | 32.409999 | 0.28 | 0.87 | 32.17 | 32.63 | 32.17 | 0 |
| 1721404500 | 32.13 | -0.62 | -1.89 | 32.57 | 32.729999 | 32.08 | 0 |
| 1721318100 | 32.75 | 0.34 | 1.05 | 32.63 | 32.84 | 32.479999 | 0 |
| 1721231700 | 32.409999 | 0.42 | 1.31 | 32.5 | 32.89 | 32.229999 | 0 |
| 1721145300 | 31.99 | -0.54 | -1.66 | 32.63 | 32.63 | 31.67 | 0 |
| 1721058900 | 32.53 | 0.74 | 2.33 | 32.56 | 32.85 | 31.95 | 0 |
| 1720799700 | 31.79 | 0.86 | 2.78 | 31.28 | 32.07 | 31.1 | 0 |
| 1720713300 | 30.93 | -0.21 | -0.67 | 31.54 | 31.57 | 30.83 | 0 |
| 1720626900 | 31.14 | 1.64 | 5.56 | 30.1 | 31.14 | 30.1 | 0 |
| 1720540500 | 29.5 | -0.69 | -2.29 | 30.02 | 30.62 | 29.29 | 0 |
| 1720454100 | 30.19 | -1.01 | -3.24 | 30.83 | 30.96 | 30.04 | 0 |
| 1720194900 | 31.2 | 0.2 | 0.65 | 31.25 | 32.1 | 31.13 | 0 |
| 1720108500 | 31 | -0.2 | -0.64 | 31.18 | 31.23 | 30.63 | 0 |
| 1720022100 | 31.2 | -1.23 | -3.79 | 32.45 | 32.65 | 31.2 | 0 |
| 1719935700 | 32.43 | -0.1 | -0.31 | 32.58 | 33.27 | 32.24 | 0 |
| 1719849300 | 32.53 | 0.26 | 0.81 | 33.009999 | 33.259999 | 32.259999 | 0 |
| 1719590100 | 32.27 | 0.64 | 2.02 | 31.86 | 32.71 | 31.67 | 0 |
| 1719503700 | 31.63 | 1.15 | 3.77 | 30.85 | 31.74 | 30.48 | 0 |
| 1719417300 | 30.48 | 1.03 | 3.50 | 30.17 | 31.23 | 30.17 | 0 |
| 1719330900 | 29.45 | 1.41 | 5.03 | 28.66 | 29.45 | 28.56 | 0 |
| 1719244500 | 28.04 | 0.11 | 0.39 | 27.77 | 28.21 | 27.6 | 0 |
| 1718985300 | 27.93 | 0.53 | 1.93 | 27.59 | 28.14 | 27.36 | 0 |
| 1718898900 | 27.4 | 0.77 | 2.89 | 26.58 | 27.48 | 26.58 | 0 |
| 1718812500 | 26.63 | 0.12 | 0.45 | 26.84 | 26.84 | 25.83 | 0 |
| 1718726100 | 26.51 | 1.23 | 4.87 | 25.69 | 26.78 | 25.69 | 0 |
| 1718639700 | 25.28 | 0.05 | 0.20 | 25.54 | 25.78 | 24.72 | 0 |
| 1718380500 | 25.23 | -0.06 | -0.24 | 25.84 | 26.07 | 24.66 | 0 |
| 1718294100 | 25.29 | -1.44 | -5.39 | 26.34 | 26.4 | 25.17 | 5 |
| 1718207700 | 26.73 | 0.51 | 1.95 | 25.82 | 27.17 | 25.69 | 0 |
| 1718121300 | 26.22 | -1.45 | -5.24 | 27.45 | 27.87 | 26.16 | 0 |
| 1718034900 | 27.67 | -0.15 | -0.54 | 27.49 | 27.71 | 27.4 | 0 |
| 1717775700 | 27.82 | 0.15 | 0.54 | 27.86 | 28.13 | 27.38 | 0 |
| 1717689300 | 27.67 | 0.18 | 0.65 | 27.82 | 28.13 | 27.37 | 0 |
| 1717602900 | 27.49 | 0.21 | 0.77 | 27.31 | 27.7 | 27.09 | 0 |
| 1717516500 | 27.28 | -1.87 | -6.42 | 27.89 | 28 | 27.28 | 0 |
| 1717430100 | 29.15 | -0.85 | -2.83 | 30.56 | 30.56 | 29.05 | 0 |
| 1717170900 | 30 | -0.52 | -1.70 | 30.5 | 30.57 | 29.87 | 0 |
| 1717084500 | 30.52 | 0.36 | 1.19 | 29.98 | 31.02 | 29.98 | 0 |
| 1716998100 | 30.16 | -1.47 | -4.65 | 31.98 | 31.98 | 30.16 | 0 |
| 1716911700 | 31.63 | 0.05 | 0.16 | 31.99 | 31.99 | 31.46 | 0 |
| 1716825300 | 31.58 | 1.65 | 5.51 | 30.64 | 31.61 | 30.42 | 0 |
| 1716566100 | 29.93 | -0.46 | -1.51 | 29.76 | 30.1 | 29.1 | 0 |
| 1716479700 | 30.39 | -0.36 | -1.17 | 30.64 | 30.96 | 30.02 | 0 |
| 1716393300 | 30.75 | -0.57 | -1.82 | 31.74 | 31.92 | 30.41 | 0 |
| 1716306900 | 31.32 | 1.62 | 5.45 | 31.46 | 31.5 | 30.84 | 0 |
| 1716220500 | 29.7 | 0.18 | 0.61 | 30.61 | 30.77 | 29.62 | 0 |
| 1715961300 | 29.52 | 1.31 | 4.64 | 29.23 | 29.8 | 29.01 | 0 |
| 1715874900 | 28.21 | 0.13 | 0.46 | 28.26 | 28.31 | 27.47 | 0 |
| 1715788500 | 28.08 | -0.02 | -0.07 | 28.72 | 28.72 | 27.75 | 0 |
| 1715702100 | 28.1 | 1.3 | 4.85 | 26.96 | 28.1 | 26.89 | 0 |
| 1715615700 | 26.8 | -0.62 | -2.26 | 27.14 | 27.49 | 26.69 | 0 |
| 1715356500 | 27.42 | 0.28 | 1.03 | 27.75 | 28.12 | 27.34 | 0 |
| 1715270100 | 27.14 | 0.69 | 2.61 | 26.85 | 27.23 | 26.7 | 0 |
| 1715183700 | 26.45 | -1.01 | -3.68 | 27.32 | 27.32 | 26.1 | 0 |
| 1715097300 | 27.46 | -0.26 | -0.94 | 27.52 | 27.93 | 27.26 | 0 |
| 1715010900 | 27.72 | 0.65 | 2.40 | 28.01 | 28.05 | 27.56 | 0 |
| 1714751700 | 27.07 | -0.82 | -2.94 | 28.12 | 28.12 | 26.84 | 0 |
| 1714665300 | 27.89 | 0.42 | 1.53 | 27.22 | 28.04 | 26.92 | 0 |
| 1714492500 | 27.47 | -0.6 | -2.14 | 28.29 | 28.33 | 27.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
